Newpark Resources, Inc. (NR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.25 | 7.37 | 7.18 | 7.27 | 7.27 | 344,832 |
| 25 Apr 2024 | 7.22 | 7.31 | 7.13 | 7.28 | 7.28 | 462,400 |
| 24 Apr 2024 | 7.25 | 7.32 | 7.16 | 7.26 | 7.26 | 498,800 |
| 23 Apr 2024 | 7.28 | 7.34 | 7.21 | 7.33 | 7.33 | 306,700 |
| 22 Apr 2024 | 7.32 | 7.44 | 7.22 | 7.30 | 7.30 | 372,000 |
| 19 Apr 2024 | 7.24 | 7.40 | 7.24 | 7.39 | 7.39 | 522,700 |
| 18 Apr 2024 | 7.32 | 7.47 | 7.28 | 7.28 | 7.28 | 630,900 |
| 17 Apr 2024 | 7.44 | 7.49 | 7.24 | 7.30 | 7.30 | 507,200 |
| 16 Apr 2024 | 7.43 | 7.50 | 7.39 | 7.45 | 7.45 | 442,200 |
| 15 Apr 2024 | 7.44 | 7.61 | 7.42 | 7.51 | 7.51 | 536,400 |
| 12 Apr 2024 | 7.76 | 7.84 | 7.41 | 7.42 | 7.42 | 617,400 |
| 11 Apr 2024 | 7.62 | 7.71 | 7.53 | 7.66 | 7.66 | 526,000 |
| 10 Apr 2024 | 7.42 | 7.66 | 7.37 | 7.62 | 7.62 | 447,400 |
| 09 Apr 2024 | 7.70 | 7.75 | 7.50 | 7.52 | 7.52 | 500,400 |
| 08 Apr 2024 | 7.74 | 7.80 | 7.55 | 7.55 | 7.55 | 333,600 |
| 05 Apr 2024 | 7.64 | 7.75 | 7.54 | 7.69 | 7.69 | 615,000 |
| 04 Apr 2024 | 7.57 | 7.68 | 7.54 | 7.59 | 7.59 | 471,400 |
| 03 Apr 2024 | 7.35 | 7.56 | 7.31 | 7.54 | 7.54 | 548,000 |
| 02 Apr 2024 | 7.46 | 7.48 | 7.27 | 7.36 | 7.36 | 588,800 |
| 01 Apr 2024 | 7.30 | 7.56 | 7.27 | 7.49 | 7.49 | 419,400 |
| 28 Mar 2024 | 7.22 | 7.31 | 7.12 | 7.22 | 7.22 | 1,315,800 |
| 27 Mar 2024 | 7.15 | 7.24 | 7.07 | 7.19 | 7.19 | 632,600 |
| 26 Mar 2024 | 7.37 | 7.38 | 7.16 | 7.16 | 7.16 | 439,900 |
| 25 Mar 2024 | 7.40 | 7.47 | 7.34 | 7.35 | 7.35 | 413,800 |
| 22 Mar 2024 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | 383,000 |
| 21 Mar 2024 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | 888,800 |
| 20 Mar 2024 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | 465,400 |
| 19 Mar 2024 | 7.15 | 7.54 | 7.15 | 7.51 | 7.51 | 715,600 |
| 18 Mar 2024 | 7.13 | 7.28 | 7.09 | 7.11 | 7.11 | 612,200 |
| 15 Mar 2024 | 7.05 | 7.21 | 7.04 | 7.12 | 7.12 | 1,163,800 |
| 14 Mar 2024 | 7.00 | 7.15 | 6.95 | 7.09 | 7.09 | 666,600 |
| 13 Mar 2024 | 7.00 | 7.11 | 6.90 | 6.97 | 6.97 | 643,700 |
| 12 Mar 2024 | 6.85 | 6.97 | 6.72 | 6.96 | 6.96 | 548,300 |
| 11 Mar 2024 | 6.82 | 6.91 | 6.64 | 6.86 | 6.86 | 528,100 |
| 08 Mar 2024 | 6.73 | 6.95 | 6.71 | 6.88 | 6.88 | 654,500 |
| 07 Mar 2024 | 6.57 | 6.69 | 6.55 | 6.67 | 6.67 | 370,900 |
| 06 Mar 2024 | 6.68 | 6.68 | 6.54 | 6.57 | 6.57 | 400,700 |
| 05 Mar 2024 | 6.60 | 6.74 | 6.58 | 6.59 | 6.59 | 458,900 |
| 04 Mar 2024 | 6.73 | 6.81 | 6.58 | 6.61 | 6.61 | 658,100 |
| 01 Mar 2024 | 6.47 | 6.69 | 6.46 | 6.67 | 6.67 | 721,100 |
| 29 Feb 2024 | 6.27 | 6.55 | 6.25 | 6.43 | 6.43 | 1,009,200 |
| 28 Feb 2024 | 6.40 | 6.43 | 6.19 | 6.20 | 6.20 | 990,600 |
| 27 Feb 2024 | 6.46 | 6.53 | 6.41 | 6.42 | 6.42 | 512,500 |
| 26 Feb 2024 | 6.20 | 6.41 | 6.14 | 6.39 | 6.39 | 724,800 |
| 23 Feb 2024 | 6.10 | 6.38 | 6.09 | 6.24 | 6.24 | 697,500 |
| 22 Feb 2024 | 5.82 | 6.21 | 5.61 | 6.19 | 6.19 | 1,593,800 |
| 21 Feb 2024 | 6.30 | 6.38 | 6.18 | 6.27 | 6.27 | 627,100 |
| 20 Feb 2024 | 6.35 | 6.42 | 6.24 | 6.27 | 6.27 | 667,100 |
| 16 Feb 2024 | 6.42 | 6.44 | 6.24 | 6.38 | 6.38 | 552,000 |
| 15 Feb 2024 | 6.12 | 6.44 | 6.12 | 6.42 | 6.42 | 849,900 |
| 14 Feb 2024 | 6.17 | 6.19 | 6.04 | 6.08 | 6.08 | 575,000 |
| 13 Feb 2024 | 6.17 | 6.24 | 6.01 | 6.08 | 6.08 | 658,500 |
| 12 Feb 2024 | 6.14 | 6.29 | 6.14 | 6.23 | 6.23 | 556,300 |
| 09 Feb 2024 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | 390,400 |
| 08 Feb 2024 | 6.04 | 6.18 | 6.04 | 6.17 | 6.17 | 573,700 |
| 07 Feb 2024 | 6.02 | 6.09 | 5.94 | 6.06 | 6.06 | 498,700 |
| 06 Feb 2024 | 6.00 | 6.04 | 5.93 | 6.01 | 6.01 | 505,300 |
| 05 Feb 2024 | 5.93 | 5.97 | 5.86 | 5.95 | 5.95 | 659,500 |
| 02 Feb 2024 | 6.22 | 6.25 | 5.98 | 6.00 | 6.00 | 615,600 |
| 01 Feb 2024 | 6.53 | 6.64 | 6.23 | 6.25 | 6.25 | 703,600 |
| 31 Jan 2024 | 6.61 | 6.65 | 6.41 | 6.49 | 6.49 | 1,080,300 |
| 30 Jan 2024 | 6.41 | 6.62 | 6.32 | 6.61 | 6.61 | 684,700 |
| 29 Jan 2024 | 6.54 | 6.54 | 6.42 | 6.53 | 6.53 | 537,300 |
| 26 Jan 2024 | 6.46 | 6.62 | 6.45 | 6.58 | 6.58 | 547,700 |
| 25 Jan 2024 | 6.56 | 6.61 | 6.38 | 6.46 | 6.46 | 690,000 |
| 24 Jan 2024 | 6.43 | 6.48 | 6.32 | 6.46 | 6.46 | 665,500 |
| 23 Jan 2024 | 6.32 | 6.49 | 6.31 | 6.35 | 6.35 | 748,100 |
| 22 Jan 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 651,000 |
| 19 Jan 2024 | 6.06 | 6.12 | 5.98 | 6.09 | 6.09 | 713,400 |
| 18 Jan 2024 | 6.07 | 6.13 | 6.00 | 6.04 | 6.04 | 820,600 |
| 17 Jan 2024 | 6.00 | 6.12 | 5.86 | 6.07 | 6.07 | 1,163,000 |
| 16 Jan 2024 | 6.30 | 6.44 | 6.04 | 6.07 | 6.07 | 749,400 |
| 12 Jan 2024 | 6.41 | 6.49 | 6.21 | 6.30 | 6.30 | 1,415,800 |
| 11 Jan 2024 | 6.33 | 6.37 | 6.18 | 6.31 | 6.31 | 806,300 |
| 10 Jan 2024 | 6.27 | 6.29 | 6.19 | 6.28 | 6.28 | 1,178,400 |
| 09 Jan 2024 | 6.35 | 6.38 | 6.18 | 6.26 | 6.26 | 987,800 |
| 08 Jan 2024 | 6.34 | 6.37 | 6.15 | 6.35 | 6.35 | 808,100 |
| 05 Jan 2024 | 6.35 | 6.43 | 6.33 | 6.39 | 6.39 | 559,000 |
| 04 Jan 2024 | 6.68 | 6.71 | 6.34 | 6.34 | 6.34 | 791,100 |
| 03 Jan 2024 | 6.61 | 6.73 | 6.53 | 6.58 | 6.58 | 879,500 |
| 02 Jan 2024 | 6.65 | 6.73 | 6.49 | 6.54 | 6.54 | 608,400 |
| 29 Dec 2023 | 6.71 | 6.73 | 6.61 | 6.64 | 6.64 | 1,128,400 |
| 28 Dec 2023 | 6.98 | 6.98 | 6.68 | 6.70 | 6.70 | 699,000 |
| 27 Dec 2023 | 7.01 | 7.13 | 6.96 | 6.98 | 6.98 | 557,400 |
| 26 Dec 2023 | 7.07 | 7.10 | 7.00 | 7.06 | 7.06 | 498,200 |
| 22 Dec 2023 | 7.26 | 7.27 | 6.96 | 6.98 | 6.98 | 922,000 |
| 21 Dec 2023 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | 683,900 |
| 20 Dec 2023 | 7.14 | 7.27 | 7.10 | 7.12 | 7.12 | 926,600 |
| 19 Dec 2023 | 7.07 | 7.20 | 7.04 | 7.19 | 7.19 | 841,100 |
| 18 Dec 2023 | 7.18 | 7.27 | 7.02 | 7.03 | 7.03 | 1,057,800 |
| 15 Dec 2023 | 6.79 | 7.09 | 6.73 | 7.04 | 7.04 | 2,938,000 |
| 14 Dec 2023 | 6.88 | 6.96 | 6.74 | 6.80 | 6.80 | 804,000 |
| 13 Dec 2023 | 6.72 | 6.78 | 6.59 | 6.77 | 6.77 | 686,900 |
| 12 Dec 2023 | 6.76 | 6.87 | 6.66 | 6.66 | 6.66 | 781,600 |
| 11 Dec 2023 | 6.90 | 6.98 | 6.80 | 6.86 | 6.86 | 576,700 |
| 08 Dec 2023 | 6.97 | 7.09 | 6.87 | 6.91 | 6.91 | 943,300 |
| 07 Dec 2023 | 6.88 | 6.94 | 6.79 | 6.93 | 6.93 | 1,434,500 |
| 06 Dec 2023 | 7.37 | 7.37 | 6.86 | 6.89 | 6.89 | 1,635,200 |
| 05 Dec 2023 | 7.50 | 7.63 | 7.40 | 7.43 | 7.43 | 1,621,100 |
| 04 Dec 2023 | 7.19 | 7.40 | 7.10 | 7.40 | 7.40 | 1,288,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.